NASDAQ:FARO
FARO Technologies Stock Price (Quote)
$18.71
+0.390 (+2.13%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.17 | $21.98 | Friday, 19th Apr 2024 FARO stock ended at $18.71. This is 2.13% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.36% from a day low at $18.17 to a day high of $18.78. |
| 90 days | $18.17 | $24.80 | |
| 52 weeks | $10.30 | $24.80 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $58.58 | $58.69 | $56.67 | $57.44 | 253 899 |
| 2020-09-17 | $59.16 | $59.31 | $57.44 | $57.97 | 120 954 |
| 2020-09-16 | $59.08 | $60.95 | $58.01 | $59.78 | 103 135 |
| 2020-09-15 | $57.87 | $58.94 | $57.73 | $58.68 | 65 471 |
| 2020-09-14 | $56.58 | $57.72 | $56.31 | $57.50 | 73 662 |
| 2020-09-11 | $55.76 | $56.20 | $55.28 | $56.14 | 74 007 |
| 2020-09-10 | $57.14 | $57.14 | $55.41 | $55.41 | 54 455 |
| 2020-09-09 | $57.15 | $57.15 | $56.08 | $56.70 | 93 315 |
| 2020-09-08 | $57.99 | $58.38 | $56.39 | $56.41 | 90 048 |
| 2020-09-04 | $59.61 | $60.13 | $58.49 | $59.14 | 91 706 |
| 2020-09-03 | $60.26 | $60.27 | $58.80 | $59.09 | 114 297 |
| 2020-09-02 | $59.16 | $60.50 | $58.95 | $60.29 | 98 033 |
| 2020-09-01 | $56.49 | $58.67 | $56.32 | $58.55 | 119 224 |
| 2020-08-31 | $56.82 | $56.83 | $56.04 | $56.50 | 78 694 |
| 2020-08-28 | $56.01 | $57.00 | $55.71 | $56.57 | 97 731 |
| 2020-08-27 | $55.89 | $56.36 | $55.01 | $55.65 | 115 300 |
| 2020-08-26 | $57.05 | $57.63 | $55.76 | $55.79 | 57 158 |
| 2020-08-25 | $57.50 | $57.83 | $56.86 | $57.00 | 89 292 |
| 2020-08-24 | $58.14 | $58.67 | $57.28 | $57.49 | 80 607 |
| 2020-08-21 | $57.60 | $57.60 | $56.60 | $57.38 | 317 097 |
| 2020-08-20 | $59.06 | $59.08 | $57.32 | $57.71 | 91 198 |
| 2020-08-19 | $60.89 | $60.99 | $59.59 | $59.67 | 93 779 |
| 2020-08-18 | $61.33 | $61.50 | $60.77 | $60.85 | 84 288 |
| 2020-08-17 | $61.68 | $61.95 | $61.00 | $61.46 | 76 250 |
| 2020-08-14 | $61.60 | $61.90 | $61.02 | $61.44 | 82 854 |
